Market [unlinked] / KRW
Identifier on UpBit: KRW-CARV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
440.4963 KRW |
1,905,456.9937 |
434.6000 KRW |
432.6000 KRW |
447.9000 KRW |
446.5000 KRW |
| 2025-03-13 |
438.8298 KRW |
3,390,841.1674 |
446.0000 KRW |
430.1000 KRW |
447.4000 KRW |
436.0000 KRW |
| 2025-03-12 |
436.6089 KRW |
4,543,305.4164 |
445.3000 KRW |
424.9000 KRW |
448.9000 KRW |
442.3000 KRW |
| 2025-03-11 |
429.2543 KRW |
12,309,753.9362 |
437.0000 KRW |
407.0000 KRW |
461.0000 KRW |
445.0000 KRW |
| 2025-03-10 |
480.8867 KRW |
48,697,506.6664 |
462.2000 KRW |
440.0000 KRW |
520.3000 KRW |
444.2000 KRW |
| 2025-03-09 |
468.4692 KRW |
6,645,830.8669 |
493.2000 KRW |
442.2000 KRW |
493.2000 KRW |
461.4000 KRW |
| 2025-03-08 |
504.1401 KRW |
17,559,058.6098 |
487.8000 KRW |
483.4000 KRW |
532.0000 KRW |
490.3000 KRW |
| 2025-03-07 |
491.4392 KRW |
5,620,474.5909 |
507.7000 KRW |
474.6000 KRW |
512.6000 KRW |
488.0000 KRW |
| 2025-03-06 |
515.2604 KRW |
5,396,044.7783 |
532.1000 KRW |
502.8000 KRW |
532.1000 KRW |
504.1000 KRW |
| 2025-03-05 |
512.4850 KRW |
7,062,336.2648 |
526.6000 KRW |
500.0000 KRW |
529.8000 KRW |
513.5000 KRW |
| 2025-03-04 |
514.2555 KRW |
9,956,241.8871 |
553.5000 KRW |
494.7000 KRW |
560.5000 KRW |
522.9000 KRW |
| 2025-03-03 |
625.0411 KRW |
36,858,828.2643 |
646.9000 KRW |
526.6000 KRW |
691.2000 KRW |
549.8000 KRW |
| 2025-03-02 |
617.7019 KRW |
29,520,956.8421 |
642.8000 KRW |
595.0000 KRW |
651.0000 KRW |
648.3000 KRW |
| 2025-03-01 |
672.1407 KRW |
70,918,173.4845 |
672.1000 KRW |
619.5000 KRW |
735.7000 KRW |
641.9000 KRW |
| 2025-02-28 |
698.9642 KRW |
156,487,920.7631 |
730.9000 KRW |
616.3000 KRW |
828.2000 KRW |
667.3000 KRW |
| 2025-02-27 |
790.0663 KRW |
390,631,942.2774 |
510.7000 KRW |
510.7000 KRW |
904.3000 KRW |
777.0000 KRW |
| 2025-02-26 |
512.7301 KRW |
2,457,591.6181 |
515.1000 KRW |
497.4000 KRW |
523.6000 KRW |
517.4000 KRW |
| 2025-02-25 |
500.3505 KRW |
6,304,173.9861 |
522.1000 KRW |
473.0000 KRW |
530.0000 KRW |
515.5000 KRW |
| 2025-02-24 |
576.0816 KRW |
4,145,762.0324 |
616.6000 KRW |
547.0000 KRW |
616.6000 KRW |
549.5000 KRW |
| 2025-02-23 |
627.2529 KRW |
2,164,527.8207 |
628.5000 KRW |
611.0000 KRW |
640.4000 KRW |
615.0000 KRW |
| 2025-02-22 |
617.2459 KRW |
2,257,546.6119 |
613.6000 KRW |
604.8000 KRW |
632.9000 KRW |
627.8000 KRW |
| 2025-02-21 |
637.3990 KRW |
3,468,022.5219 |
642.8000 KRW |
605.0000 KRW |
667.5000 KRW |
606.1000 KRW |
| 2025-02-20 |
615.8705 KRW |
1,216,704.8729 |
612.1000 KRW |
606.8000 KRW |
627.5000 KRW |
625.3000 KRW |
| 2025-02-19 |
606.8825 KRW |
2,093,557.0754 |
620.6000 KRW |
594.8000 KRW |
628.9000 KRW |
614.6000 KRW |
| 2025-02-18 |
682.0699 KRW |
11,198,951.9203 |
657.1000 KRW |
607.7000 KRW |
741.5000 KRW |
615.5000 KRW |
| 2025-02-17 |
668.3327 KRW |
2,233,666.7903 |
677.7000 KRW |
651.3000 KRW |
680.9000 KRW |
660.4000 KRW |
| 2025-02-16 |
680.0953 KRW |
1,554,256.6481 |
673.0000 KRW |
668.4000 KRW |
694.8000 KRW |
671.2000 KRW |
| 2025-02-15 |
678.8317 KRW |
995,609.6393 |
685.0000 KRW |
670.6000 KRW |
689.7000 KRW |
672.3000 KRW |
| 2025-02-14 |
686.3756 KRW |
2,141,522.1213 |
693.5000 KRW |
676.1000 KRW |
706.0000 KRW |
685.9000 KRW |
| 2025-02-13 |
700.5624 KRW |
2,868,697.1249 |
719.9000 KRW |
684.6000 KRW |
723.8000 KRW |
692.3000 KRW |
| 2025-02-12 |
708.0227 KRW |
13,011,696.0061 |
666.6000 KRW |
660.2000 KRW |
757.9000 KRW |
716.3000 KRW |
| 2025-02-11 |
689.3731 KRW |
2,050,124.8351 |
680.6000 KRW |
663.5000 KRW |
708.5000 KRW |
665.7000 KRW |
| 2025-02-10 |
680.1963 KRW |
1,748,336.3653 |
698.1000 KRW |
661.1000 KRW |
701.2000 KRW |
687.0000 KRW |
| 2025-02-09 |
703.1619 KRW |
2,475,412.8423 |
723.0000 KRW |
685.5000 KRW |
733.0000 KRW |
685.6000 KRW |
| 2025-02-08 |
709.1886 KRW |
7,340,740.3654 |
700.4000 KRW |
677.7000 KRW |
737.8000 KRW |
720.8000 KRW |
| 2025-02-07 |
665.1098 KRW |
4,801,286.3993 |
651.1000 KRW |
629.4000 KRW |
707.7000 KRW |
681.1000 KRW |
| 2025-02-06 |
669.6260 KRW |
3,057,466.4853 |
684.7000 KRW |
638.1000 KRW |
698.3000 KRW |
646.4000 KRW |
| 2025-02-05 |
699.7615 KRW |
1,447,230.2703 |
709.6000 KRW |
676.1000 KRW |
719.6000 KRW |
676.3000 KRW |
| 2025-02-04 |
723.6744 KRW |
2,392,166.4022 |
774.4000 KRW |
684.2000 KRW |
781.1000 KRW |
702.6000 KRW |
| 2025-02-03 |
704.0069 KRW |
8,756,397.4833 |
780.3000 KRW |
624.0000 KRW |
780.3000 KRW |
751.2000 KRW |
| 2025-02-02 |
852.3129 KRW |
6,504,957.6127 |
886.9000 KRW |
783.2000 KRW |
896.9000 KRW |
795.0000 KRW |
| 2025-02-01 |
938.5430 KRW |
2,721,628.4276 |
934.0000 KRW |
914.1000 KRW |
960.3000 KRW |
916.0000 KRW |
| 2025-01-31 |
940.6828 KRW |
3,884,134.5018 |
937.5000 KRW |
926.0000 KRW |
954.9000 KRW |
934.0000 KRW |
| 2025-01-30 |
930.5734 KRW |
2,358,954.5726 |
928.9000 KRW |
911.0000 KRW |
959.8000 KRW |
938.6000 KRW |
| 2025-01-29 |
925.9436 KRW |
3,102,866.7637 |
925.0000 KRW |
908.0000 KRW |
956.6000 KRW |
933.7000 KRW |
| 2025-01-28 |
969.6769 KRW |
3,159,067.6886 |
975.8000 KRW |
935.0000 KRW |
1,000.0000 KRW |
935.1000 KRW |
| 2025-01-27 |
988.4767 KRW |
5,903,586.5716 |
999.6000 KRW |
950.2000 KRW |
1,034.0000 KRW |
974.4000 KRW |
| 2025-01-26 |
1,010.0213 KRW |
2,337,953.3336 |
1,001.0000 KRW |
997.3000 KRW |
1,036.0000 KRW |
1,002.0000 KRW |
| 2025-01-25 |
994.9682 KRW |
1,439,121.1160 |
995.0000 KRW |
985.0000 KRW |
1,005.0000 KRW |
1,000.0000 KRW |
| 2025-01-24 |
1,004.5356 KRW |
2,914,572.5642 |
1,027.0000 KRW |
981.2000 KRW |
1,027.0000 KRW |
997.0000 KRW |